^MXX - IPC MEXICO

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj. close**Volume
15-Jun-201847,139.2747,202.3646,584.4546,938.8246,938.8261,14,52,000
14-Jun-201846,620.4547,282.8546,601.3547,197.2447,197.2419,51,21,600
13-Jun-201846,579.7347,170.5846,579.7346,760.5846,760.5818,55,14,000
12-Jun-201846,385.8946,838.2546,274.2046,660.7546,660.7515,74,56,500
11-Jun-201845,903.8946,402.4145,888.2446,301.1446,301.1415,99,21,600
08-Jun-201845,479.9545,990.1545,281.0845,939.5445,939.5411,09,56,600
07-Jun-201845,095.4545,508.4444,977.8345,476.5745,476.5715,52,93,500
06-Jun-201845,192.4945,295.9845,115.5445,181.8245,181.8213,23,66,900
05-Jun-201845,206.7845,555.5245,073.7145,130.7045,130.7017,41,65,900
04-Jun-201845,024.9645,344.1645,016.3245,243.9845,243.9813,67,59,300
01-Jun-201844,692.7945,155.6244,531.8045,013.1245,013.1211,59,33,300
31-May-201844,666.9144,843.4144,429.3644,662.5544,662.5569,66,09,200
30-May-201844,635.2844,956.3844,436.1444,715.8844,715.8819,57,30,500
29-May-201844,866.2045,157.1544,582.9444,647.3744,647.3716,94,15,800
28-May-201845,071.1545,322.4944,795.3644,851.0544,851.053,31,91,800
25-May-201845,503.4645,775.0845,055.9245,091.9945,091.9915,41,11,900
24-May-201845,743.1545,799.0545,363.9845,433.0945,433.0911,30,11,500
23-May-201845,530.2745,985.8345,226.5745,776.6945,776.6913,76,43,600
22-May-201845,384.8445,640.2945,104.8145,600.8745,600.8714,53,95,600
21-May-201845,707.3145,999.5945,289.4145,305.0245,305.0213,92,78,500
18-May-201845,731.6345,810.8845,364.9145,666.7745,666.7726,19,68,200
17-May-201846,422.3546,433.1445,746.9045,787.9045,787.9014,16,63,500
16-May-201846,267.0246,507.2146,197.3246,419.7746,419.7713,06,94,200
15-May-201846,463.8646,537.5245,959.1246,258.9646,258.9620,94,92,200
14-May-201846,724.6946,842.5246,488.7246,519.2946,519.2914,78,00,800
11-May-201846,634.7046,876.9646,255.1946,728.9246,728.9211,29,27,100
10-May-201846,280.0546,931.4946,280.0546,551.5546,551.5516,23,91,500
09-May-201846,747.8346,815.2646,162.2346,294.4346,294.4314,92,68,500
08-May-201846,458.0046,747.8246,311.4946,719.5146,719.5115,15,76,700
07-May-201847,013.5547,078.9346,424.2646,474.7046,474.7013,00,76,500
04-May-201847,090.7647,164.8746,741.7246,992.1746,992.1714,31,06,300
03-May-201847,833.2447,833.2447,030.8647,094.1347,094.1322,74,37,900
02-May-201848,318.0348,496.0947,781.0447,809.9847,809.9822,49,21,700
30-Apr-201848,275.6448,504.4448,236.6548,358.1648,358.1615,88,28,400
27-Apr-201848,222.0448,466.0148,140.5648,284.6148,284.6118,11,49,200
26-Apr-201848,012.6848,407.8247,907.5548,297.7148,297.7119,91,67,500
25-Apr-201848,028.8648,252.9247,884.6448,058.2148,058.2114,87,55,800
24-Apr-201848,458.5248,597.3147,915.9448,046.8048,046.8013,86,30,000
23-Apr-201848,366.0848,995.8048,350.4048,442.2248,442.2215,47,39,600
20-Apr-201848,815.3348,958.3948,209.5448,431.5848,431.5814,54,40,100
19-Apr-201848,881.6849,193.0548,574.2548,745.2848,745.2818,68,15,800
18-Apr-201849,032.9249,187.5648,964.3349,090.7449,090.7418,56,36,800
17-Apr-201848,420.5148,965.9448,340.0448,933.6148,933.6119,11,82,900
16-Apr-201848,750.4948,840.3548,378.3548,434.3948,434.3913,53,88,400
13-Apr-201848,817.1748,828.9048,560.2648,768.3048,768.3013,55,04,800
12-Apr-201848,550.0148,828.0548,335.5348,782.5648,782.5615,36,58,600
11-Apr-201848,253.8448,571.4148,186.5248,532.1448,532.1415,86,62,900
10-Apr-201848,099.8848,490.7948,099.3348,331.5148,331.5119,70,41,800
09-Apr-201848,008.9048,307.3648,000.9248,058.9648,058.9616,39,36,300
06-Apr-201847,863.6048,091.2047,655.4347,926.1147,926.1114,15,23,700
05-Apr-201847,438.2648,172.9447,418.4547,951.7547,951.7517,16,75,100
04-Apr-201846,541.1047,521.7346,320.0547,457.4647,457.4620,47,25,400
03-Apr-201845,940.6446,753.3945,868.0446,684.0646,684.0617,91,19,300
02-Apr-201846,124.8546,589.6345,785.4145,826.6445,826.6412,36,35,900
28-Mar-201846,860.8446,876.6146,041.3946,124.8546,124.8522,23,70,200
27-Mar-201846,876.4747,045.1946,727.2246,793.5846,793.5813,68,38,600
26-Mar-201846,621.0546,938.9345,895.1046,858.4646,858.4614,78,84,800
23-Mar-201847,510.5947,638.5046,450.6846,515.9346,515.9321,93,98,300
22-Mar-201847,457.9347,566.4947,152.4647,361.0447,361.0417,46,11,400
21-Mar-201847,078.8647,606.3846,896.7847,521.8447,521.8424,36,28,900
20-Mar-201847,342.3847,360.5146,987.3147,076.5147,076.5120,41,82,100
16-Mar-201847,833.3947,920.3847,365.2047,477.5847,477.5862,62,42,600
15-Mar-201848,107.8648,508.2647,778.9247,817.0547,817.0514,42,53,200
14-Mar-201848,572.4948,608.3048,096.8148,156.4448,156.4413,04,66,800
13-Mar-201848,652.9948,896.6748,471.2648,557.0148,557.0118,12,92,600
12-Mar-201848,592.8548,983.9348,521.9848,671.2948,671.2915,59,69,600
09-Mar-201848,242.6248,809.3248,208.7548,556.4548,556.4515,77,45,200
08-Mar-201847,710.2148,285.7747,696.3248,240.0048,240.0016,17,88,800
07-Mar-201847,815.7047,831.9247,529.7747,662.1247,662.1216,78,36,000
06-Mar-201847,825.4748,233.3547,617.7547,884.6347,884.6317,09,56,000
05-Mar-201847,628.8147,827.4047,217.9847,720.9147,720.9114,84,87,500
02-Mar-201847,513.4447,683.4947,034.8247,548.1047,548.1013,59,48,400
01-Mar-201847,470.6747,800.5647,157.1147,599.4247,599.4218,06,47,800
28-Feb-201848,055.3948,062.1347,231.7947,437.9347,437.9326,84,29,100
27-Feb-201848,481.9048,532.5547,886.3647,970.1947,970.1916,23,11,300
26-Feb-201848,662.2948,713.9948,240.3248,463.4448,463.4414,21,42,400
23-Feb-201849,176.3149,176.3148,488.1848,643.4348,643.4311,87,71,200
22-Feb-201848,552.2949,086.6348,538.9048,969.6448,969.6417,47,97,900
21-Feb-201848,749.0548,930.7048,431.9748,535.5948,535.5914,80,51,100
20-Feb-201848,913.1248,955.1648,492.1948,685.1948,685.1914,09,08,500
19-Feb-201848,886.9749,198.1448,820.5348,928.4848,928.481,66,29,600
16-Feb-201848,831.2549,378.2548,621.1248,882.7848,882.7813,17,91,700
15-Feb-201848,547.8548,984.2248,378.0248,808.3948,808.3919,09,85,100
14-Feb-201847,871.5948,560.2647,758.9648,400.7548,400.7515,19,98,500
13-Feb-201847,892.4747,995.8647,675.4847,926.7347,926.7313,28,44,000
12-Feb-201847,950.6348,234.7447,504.6047,830.4947,830.4913,61,57,700
09-Feb-201847,998.8048,139.8546,985.8147,799.0947,799.0918,18,47,500
08-Feb-201849,054.7549,054.7547,726.1347,862.1047,862.1025,30,48,900
07-Feb-201849,247.6449,504.9848,853.6948,976.4548,976.4518,56,14,500
06-Feb-201849,023.3349,709.9248,681.9649,304.9449,304.9424,19,70,300
02-Feb-201850,388.0050,513.3149,900.4750,395.8350,395.8313,71,53,500
01-Feb-201850,425.8450,926.9650,420.7650,591.1550,591.1517,30,45,000
31-Jan-201850,385.9550,566.6650,127.0150,456.1750,456.1719,38,69,800
30-Jan-201850,461.5450,556.4149,928.6250,382.8650,382.8613,11,91,800
29-Jan-201851,081.4751,121.2350,520.2850,636.3250,636.3215,30,99,700
26-Jan-201850,772.3751,107.5150,340.1351,065.4951,065.4920,16,63,100
25-Jan-201850,821.8351,100.0350,625.5650,777.9050,777.9021,11,70,500
24-Jan-201850,178.1850,879.6150,145.4150,746.9350,746.9320,30,81,600
23-Jan-201850,030.5650,306.8849,884.9150,260.2550,260.2516,40,40,100
22-Jan-201849,711.5150,034.5049,709.2049,974.4849,974.4815,58,81,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...